Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2009-11-05 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $29.81 | $29.81 | 572,600 | — | — |
| 2009-12-30 | $29.90 | $29.90 | 37,600 | — | — |
| 2009-12-29 | $29.79 | $29.79 | 121,300 | — | — |
| 2009-12-28 | $30.09 | $30.09 | 289,800 | — | — |
| 2009-12-24 | $30.18 | $30.18 | 130,300 | — | — |
| 2009-12-23 | $30.20 | $30.20 | 193,900 | — | — |
| 2009-12-22 | $30.27 | $30.27 | 292,500 | — | — |
| 2009-12-21 | $30.19 | $30.19 | 380,800 | — | — |
| 2009-12-18 | $30.12 | $30.12 | 2,682,700 | — | — |
| 2009-12-17 | $30.02 | $30.02 | 377,200 | — | — |
| 2009-12-16 | $30.31 | $30.31 | 708,700 | — | — |
| 2009-12-15 | $30.15 | $30.15 | 758,600 | — | — |
| 2009-12-14 | $29.51 | $29.51 | 315,500 | — | — |
| 2009-12-11 | $29.05 | $29.05 | 156,400 | — | — |
| 2009-12-10 | $28.80 | $28.80 | 176,900 | — | — |
| 2009-12-09 | $28.09 | $28.09 | 342,900 | — | — |
| 2009-12-08 | $27.90 | $27.90 | 793,200 | — | — |
| 2009-12-07 | $28.72 | $28.72 | 878,000 | — | — |
| 2009-12-04 | $29.50 | $29.50 | 91,800 | — | — |
| 2009-12-03 | $29.28 | $29.28 | 242,200 | — | — |
| 2009-12-02 | $29.37 | $29.37 | 418,100 | — | — |
| 2009-12-01 | $29.71 | $29.71 | 562,600 | — | — |
| 2009-11-30 | $28.75 | $28.75 | 519,500 | — | — |
| 2009-11-27 | $28.35 | $28.35 | 386,800 | — | — |
| 2009-11-25 | $28.61 | $28.61 | 275,300 | — | — |
| 2009-11-24 | $28.54 | $28.54 | 509,200 | — | — |
| 2009-11-23 | $28.85 | $28.85 | 579,400 | — | — |
| 2009-11-20 | $29.52 | $29.52 | 1,019,200 | — | — |
| 2009-11-19 | $29.20 | $29.20 | 79,800 | — | — |
| 2009-11-18 | $29.50 | $29.50 | 995,200 | — | — |
| 2009-11-17 | $28.67 | $28.67 | 785,600 | — | — |
| 2009-11-16 | $28.90 | $28.90 | 1,036,000 | — | — |
| 2009-11-13 | $28.98 | $28.98 | 1,036,800 | — | — |
| 2009-11-12 | $29.10 | $29.10 | 705,800 | — | — |
| 2009-11-11 | $29.24 | $29.24 | 1,290,300 | — | — |
| 2009-11-10 | $29.30 | $29.30 | 813,700 | — | — |
| 2009-11-09 | $28.90 | $28.90 | 1,886,200 | — | — |
| 2009-11-06 | $28.00 | $28.00 | 2,698,600 | — | — |
| 2009-11-05 | $28.00 | $28.00 | 19,384,900 | — | — |